Börse:
176,775€
0,20%
Echtzeit-Aktienkurs PERNOD-RICARD O.N.
Bid:
176,650€
Ask:
176,900€
Aktienkurse zur PERNOD-RICARD O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 174,05 | 177,15 | 173,45 | 176,83 | 0,23% | 178,00 |
| 30.06.2022 | 175,23 | 177,02 | 171,25 | 176,43 | 0,00% | 894,00 |
| 29.06.2022 | 179,10 | 179,40 | 173,40 | 176,43 | -1,12% | 635,00 |
| 28.06.2022 | 178,75 | 181,30 | 178,33 | 178,43 | 0,08% | 264,00 |
| 27.06.2022 | 180,18 | 181,25 | 178,02 | 178,27 | -1,22% | 318,00 |
| 24.06.2022 | 173,63 | 182,08 | 173,05 | 180,48 | 4,70% | 954,00 |
| 23.06.2022 | 171,98 | 173,98 | 170,23 | 172,38 | 0,35% | 462,00 |
| 22.06.2022 | 166,65 | 172,83 | 166,35 | 171,77 | 1,66% | 325,00 |
| 21.06.2022 | 168,98 | 172,05 | 168,68 | 168,98 | 0,57% | 80,00 |
| 20.06.2022 | 168,50 | 170,80 | 167,38 | 168,02 | -0,50% | 613,00 |
| 17.06.2022 | 170,85 | 171,77 | 168,10 | 168,88 | 0,15% | 406,00 |
| 16.06.2022 | 173,88 | 174,43 | 168,00 | 168,63 | -3,34% | 494,00 |
| 15.06.2022 | 169,98 | 175,93 | 169,27 | 174,45 | 3,32% | 493,00 |
| 14.06.2022 | 176,18 | 176,77 | 167,98 | 168,85 | -3,40% | 1.118,00 |
| 13.06.2022 | 172,27 | 176,48 | 171,38 | 174,80 | -0,20% | 286,00 |
| 10.06.2022 | 175,33 | 176,10 | 172,55 | 175,15 | -0,13% | 619,00 |
| 09.06.2022 | 176,00 | 177,75 | 174,10 | 175,38 | -0,60% | 299,00 |
| 08.06.2022 | 182,15 | 183,90 | 176,02 | 176,43 | -3,09% | 501,00 |
| 07.06.2022 | 182,33 | 182,90 | 180,58 | 182,05 | -0,78% | 280,00 |
| 06.06.2022 | 183,43 | 185,93 | 182,98 | 183,48 | 0,49% | 21,00 |
| 03.06.2022 | 185,20 | 186,25 | 182,08 | 182,58 | -1,46% | 227,00 |
| 02.06.2022 | 180,55 | 185,65 | 180,50 | 185,27 | 2,57% | 287,00 |
| 01.06.2022 | 183,35 | 185,52 | 179,58 | 180,63 | -1,23% | 1.562,00 |
| 31.05.2022 | 183,50 | 184,63 | 182,02 | 182,88 | -0,81% | 363,00 |
| 30.05.2022 | 184,02 | 187,95 | 183,18 | 184,38 | 0,77% | 213,00 |
| 27.05.2022 | 178,48 | 183,95 | 178,10 | 182,98 | 2,32% | 493,00 |
| 26.05.2022 | 177,68 | 179,27 | 176,08 | 178,83 | 0,21% | 492,00 |
| 25.05.2022 | 178,20 | 179,35 | 174,68 | 178,45 | 0,82% | 212,00 |
| 24.05.2022 | 177,90 | 178,85 | 177,00 | 177,00 | -1,69% | 209,00 |
| 23.05.2022 | 178,85 | 180,50 | 178,65 | 180,05 | 1,18% | 434,00 |
| 20.05.2022 | 177,70 | 179,70 | 175,35 | 177,95 | -0,25% | 277,00 |
| 19.05.2022 | 182,25 | 182,30 | 176,65 | 178,40 | -2,19% | 501,00 |
| 18.05.2022 | 189,00 | 189,00 | 182,40 | 182,40 | -3,52% | 518,00 |
| 17.05.2022 | 190,25 | 190,25 | 188,80 | 189,05 | -1,84% | 121,00 |
| 16.05.2022 | 187,50 | 192,60 | 186,90 | 192,60 | 2,20% | 314,00 |
| 13.05.2022 | 184,20 | 189,00 | 183,70 | 188,45 | 3,49% | 184,00 |
| 12.05.2022 | 180,50 | 183,15 | 180,30 | 182,10 | -0,46% | 221,00 |
| 11.05.2022 | 179,25 | 185,45 | 179,00 | 182,95 | 3,22% | 560,00 |
| 10.05.2022 | 177,35 | 179,90 | 177,05 | 177,25 | 0,85% | 1.393,00 |
| 09.05.2022 | 181,45 | 183,05 | 175,75 | 175,75 | -4,38% | 1.237,00 |
| 06.05.2022 | 192,85 | 192,85 | 180,80 | 183,80 | -4,72% | 1.596,00 |
| 05.05.2022 | 197,90 | 197,90 | 191,00 | 192,90 | -1,66% | 546,00 |
| 04.05.2022 | 198,65 | 198,65 | 193,45 | 196,15 | -1,11% | 218,00 |
| 03.05.2022 | 197,50 | 200,10 | 197,50 | 198,35 | 0,69% | 372,00 |
| 02.05.2022 | 194,40 | 197,80 | 194,40 | 197,00 | 1,03% | 782,00 |
| 29.04.2022 | 195,20 | 198,35 | 195,00 | 195,00 | -0,05% | 258,00 |
| 28.04.2022 | 197,30 | 198,85 | 191,75 | 195,10 | 0,26% | 528,00 |
| 27.04.2022 | 193,45 | 197,45 | 193,20 | 194,60 | 0,96% | 393,00 |
| 26.04.2022 | 194,35 | 197,30 | 191,35 | 192,75 | -0,72% | 761,00 |
| 25.04.2022 | 190,60 | 194,15 | 189,50 | 194,15 | 0,78% | 437,00 |
| 22.04.2022 | 192,70 | 194,85 | 192,00 | 192,65 | 0,00% | 204,00 |
| 21.04.2022 | 195,65 | 197,95 | 192,65 | 192,65 | -1,13% | 522,00 |
| 20.04.2022 | 194,00 | 195,85 | 194,00 | 194,85 | 1,78% | 192,00 |
| 19.04.2022 | 196,20 | 196,20 | 190,00 | 191,45 | -2,10% | 264,00 |
| 14.04.2022 | 194,10 | 196,90 | 193,80 | 195,55 | 1,96% | 378,00 |
| 13.04.2022 | 196,60 | 196,60 | 189,85 | 191,80 | -2,39% | 481,00 |
| 12.04.2022 | 197,85 | 197,85 | 196,10 | 196,50 | -1,85% | 383,00 |
| 11.04.2022 | 198,65 | 201,30 | 198,65 | 200,20 | -0,15% | 425,00 |
| 08.04.2022 | 199,40 | 201,70 | 199,40 | 200,50 | 0,86% | 261,00 |
| 07.04.2022 | 200,10 | 200,10 | 197,05 | 198,80 | -0,05% | 275,00 |
| 06.04.2022 | 201,10 | 202,50 | 197,90 | 198,90 | -0,33% | 964,00 |
| 05.04.2022 | 200,80 | 201,70 | 199,55 | 199,55 | 0,23% | 303,00 |
| 04.04.2022 | 200,40 | 200,40 | 198,05 | 199,10 | 0,15% | 518,00 |
| 01.04.2022 | 199,65 | 201,90 | 198,80 | 198,80 | -0,08% | 356,00 |
| 31.03.2022 | 197,65 | 202,00 | 197,50 | 198,95 | 1,07% | 1.816,00 |
| 30.03.2022 | 191,10 | 197,15 | 191,10 | 196,85 | 1,89% | 152,00 |
| 29.03.2022 | 191,90 | 194,80 | 191,20 | 193,20 | 1,07% | 1.055,00 |
| 28.03.2022 | 187,70 | 191,15 | 187,60 | 191,15 | 1,76% | 171,00 |
| 25.03.2022 | 188,15 | 189,20 | 187,85 | 187,85 | 0,16% | 141,00 |
| 24.03.2022 | 189,90 | 189,90 | 187,10 | 187,55 | -0,24% | 194,00 |
| 23.03.2022 | 189,75 | 189,75 | 187,20 | 188,00 | -0,61% | 5.645,00 |
| 22.03.2022 | 190,45 | 190,65 | 188,90 | 189,15 | -0,60% | 248,00 |
| 21.03.2022 | 188,85 | 191,85 | 188,55 | 190,30 | 0,08% | 529,00 |
| 18.03.2022 | 187,40 | 190,65 | 186,75 | 190,15 | 1,25% | 176,00 |
| 17.03.2022 | 184,20 | 187,90 | 183,20 | 187,80 | 2,99% | 447,00 |
| 16.03.2022 | 179,05 | 183,90 | 179,05 | 182,35 | 2,53% | 1.024,00 |
| 15.03.2022 | 177,80 | 177,90 | 175,90 | 177,85 | -0,22% | 349,00 |
| 14.03.2022 | 178,05 | 180,95 | 178,00 | 178,25 | 0,34% | 632,00 |
| 11.03.2022 | 175,80 | 180,60 | 175,00 | 177,65 | -1,72% | 689,00 |
| 10.03.2022 | 183,15 | 183,15 | 178,95 | 180,75 | -2,95% | 290,00 |
| 09.03.2022 | 175,70 | 186,55 | 175,60 | 186,25 | 5,52% | 1.225,00 |
| 08.03.2022 | 174,75 | 179,75 | 173,25 | 176,50 | -1,42% | 569,00 |
| 07.03.2022 | 182,70 | 182,70 | 174,15 | 179,05 | -2,48% | 1.397,00 |
| 04.03.2022 | 189,45 | 189,45 | 183,00 | 183,60 | -3,75% | 507,00 |
| 03.03.2022 | 189,70 | 191,50 | 189,70 | 190,75 | -0,13% | 127,00 |
| 02.03.2022 | 191,00 | 192,20 | 188,40 | 191,00 | -0,75% | 302,00 |
| 01.03.2022 | 195,60 | 195,60 | 192,45 | 192,45 | -1,28% | 92,00 |
| 28.02.2022 | 192,00 | 195,95 | 192,00 | 194,95 | -1,32% | 301,00 |
| 25.02.2022 | 189,00 | 197,65 | 189,00 | 197,55 | 5,05% | 462,00 |
| 24.02.2022 | 190,90 | 190,90 | 185,15 | 188,05 | -3,32% | 1.032,00 |
| 23.02.2022 | 195,50 | 197,40 | 194,50 | 194,50 | 0,31% | 294,00 |
| 22.02.2022 | 188,95 | 197,55 | 188,95 | 193,90 | 2,32% | 1.643,00 |
| 21.02.2022 | 196,05 | 198,60 | 189,50 | 189,50 | -3,59% | 677,00 |
| 18.02.2022 | 195,35 | 198,20 | 195,35 | 196,55 | 2,18% | 679,00 |
| 17.02.2022 | 191,65 | 193,65 | 191,55 | 192,35 | 0,21% | 897,00 |
| 16.02.2022 | 193,80 | 193,80 | 190,35 | 191,95 | -1,01% | 595,00 |
| 15.02.2022 | 191,95 | 194,45 | 191,95 | 193,90 | 2,00% | 704,00 |
| 14.02.2022 | 191,30 | 191,30 | 186,50 | 190,10 | 0,00% | 1.042,00 |
| 11.02.2022 | 189,90 | 193,05 | 189,90 | 190,10 | 0,11% | 377,00 |
| 10.02.2022 | 193,55 | 197,25 | 189,65 | 189,90 | -1,38% | 1.471,00 |